Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Repare Therapeutics Inc (NQ: RPTX )

3.210 +0.110 (+3.55%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 7.700 7.700 7.010 7.300 273,585 -0.36(-4.70%)
Dec 28, 2023 6.820 7.820 6.820 7.660 236,379 +0.67(+9.59%)
Dec 27, 2023 7.570 7.690 6.920 6.990 205,902 -0.35(-4.77%)
Dec 26, 2023 6.610 7.340 6.610 7.340 157,419 +0.49(+7.15%)
Dec 22, 2023 6.680 7.000 6.680 6.850 227,569 +0.30(+4.58%)
Dec 21, 2023 6.540 6.791 6.383 6.550 101,722 +0.06(+0.92%)
Dec 20, 2023 6.720 7.020 6.450 6.490 121,585 -0.17(-2.63%)
Dec 19, 2023 6.380 7.000 6.380 6.665 328,576 +0.22(+3.49%)
Dec 18, 2023 6.640 6.900 6.400 6.440 161,159 -0.31(-4.59%)
Dec 15, 2023 6.630 6.780 6.110 6.750 733,041 +0.28(+4.33%)
Dec 14, 2023 6.710 7.180 6.435 6.470 196,069 -0.09(-1.37%)
Dec 13, 2023 6.300 6.580 5.850 6.560 200,324 +0.32(+5.13%)
Dec 12, 2023 6.390 6.510 5.930 6.240 322,092 -0.21(-3.26%)
Dec 11, 2023 6.320 6.580 6.040 6.450 530,354 +0.10(+1.57%)
Dec 08, 2023 5.710 6.530 5.480 6.350 342,621 +0.60(+10.43%)
Dec 07, 2023 5.670 6.000 5.530 5.750 234,301 +0.07(+1.23%)
Dec 06, 2023 5.390 5.740 5.250 5.680 307,572 +0.34(+6.37%)
Dec 05, 2023 5.330 5.460 5.030 5.340 279,226 +0.05(+0.95%)
Dec 04, 2023 5.220 5.590 5.160 5.290 277,178 -0.03(-0.56%)
Dec 01, 2023 5.150 5.370 4.920 5.320 167,692 +0.17(+3.30%)
Nov 30, 2023 5.320 5.610 5.110 5.150 792,515 -0.12(-2.28%)
Nov 29, 2023 4.990 5.340 4.940 5.270 369,772 +0.30(+6.04%)
Nov 28, 2023 4.810 5.030 4.620 4.970 193,867 +0.15(+3.11%)
Nov 27, 2023 5.070 5.070 4.740 4.820 139,248 -0.23(-4.55%)
Nov 24, 2023 4.900 5.130 4.800 5.050 112,671 +0.17(+3.48%)
Nov 22, 2023 4.820 4.990 4.690 4.880 225,446 +0.12(+2.52%)
Nov 21, 2023 5.040 5.085 4.720 4.760 383,440 -0.38(-7.39%)
Nov 20, 2023 5.490 5.752 4.930 5.140 682,359 +0.12(+2.39%)
Nov 17, 2023 5.690 5.690 4.960 5.020 613,929 -0.54(-9.71%)
Nov 16, 2023 5.210 5.630 4.830 5.560 989,314 +0.27(+5.10%)
Nov 15, 2023 4.220 5.580 4.060 5.290 2,382,370 +1.21(+29.66%)
Nov 14, 2023 3.930 4.170 3.790 4.080 263,015 +0.34(+9.09%)
Nov 13, 2023 3.870 3.940 3.580 3.740 148,363 -0.10(-2.60%)
Nov 10, 2023 3.670 3.890 3.430 3.840 211,605 +0.17(+4.77%)
Nov 09, 2023 4.020 4.030 3.595 3.665 292,715 -0.45(-10.83%)
Nov 08, 2023 4.400 4.400 4.010 4.110 278,789 -0.09(-2.14%)
Nov 07, 2023 4.410 4.480 4.110 4.200 421,764 -0.17(-3.89%)
Nov 06, 2023 4.160 4.630 4.010 4.370 789,822 +0.56(+14.70%)
Nov 03, 2023 3.750 4.070 3.620 3.810 384,665 +0.19(+5.25%)
Nov 02, 2023 3.510 3.670 3.270 3.620 1,339,069 +0.13(+3.72%)
Nov 01, 2023 3.400 3.700 3.400 3.490 595,088 +0.09(+2.65%)
Oct 31, 2023 3.220 3.509 3.080 3.400 998,828 +0.18(+5.59%)
Oct 30, 2023 3.350 3.560 3.190 3.220 242,920 -0.08(-2.42%)
Oct 27, 2023 3.550 3.720 3.290 3.300 269,536 -0.20(-5.71%)
Oct 26, 2023 3.830 3.970 3.490 3.500 256,293 -0.21(-5.66%)
Oct 25, 2023 3.930 3.980 3.650 3.710 380,082 -0.28(-7.02%)
Oct 24, 2023 3.980 4.430 3.970 3.990 509,033 +0.04(+1.01%)
Oct 23, 2023 4.300 4.450 3.950 3.950 203,570 -0.39(-9.09%)
Oct 20, 2023 4.540 4.740 4.320 4.345 264,269 -0.17(-3.87%)
Oct 19, 2023 4.910 4.910 4.490 4.520 155,016 -0.34(-7.00%)
Oct 18, 2023 5.070 5.100 4.780 4.860 151,239 -0.28(-5.45%)
Oct 17, 2023 5.020 5.560 4.890 5.140 286,349 +0.05(+0.98%)
Oct 16, 2023 5.320 5.530 5.070 5.090 423,907 -0.19(-3.60%)
Oct 13, 2023 5.570 5.700 5.110 5.280 402,926 -0.32(-5.71%)
Oct 12, 2023 6.670 6.670 5.570 5.600 553,451 -0.91(-13.98%)
Oct 11, 2023 7.150 7.470 6.230 6.510 255,596 -0.52(-7.40%)
Oct 10, 2023 7.630 7.690 6.900 7.030 457,870 -0.61(-7.98%)
Oct 09, 2023 7.780 7.900 6.778 7.640 169,537 -0.12(-1.48%)
Oct 06, 2023 8.480 8.490 7.650 7.755 195,702 -0.65(-7.68%)
Oct 05, 2023 8.780 8.840 7.565 8.400 301,698 -0.47(-5.30%)
Oct 04, 2023 11.25 11.25 8.770 8.870 259,703 -2.38(-21.16%)
Oct 03, 2023 11.70 12.16 11.20 11.25 84,978 -0.54(-4.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.